NEM - Newmont Corporation

NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NEM230609C000300002023-05-11 11:19AM EDT30.0016.9211.9512.250.00--1115.63%
NEM230609C000320002023-06-02 3:12PM EDT32.009.909.9510.25+9.90-17096.88%
NEM230609C000340002023-06-01 3:22PM EDT34.008.517.958.30+8.51--291.41%
NEM230609C000365002023-06-01 10:29AM EDT36.504.855.505.75+4.85--264.84%
NEM230609C000380002023-05-31 9:34AM EDT38.002.304.004.30+2.30--154.69%
NEM230609C000385002023-05-31 11:02AM EDT38.502.573.503.800.00-1167.97%
NEM230609C000390002023-06-01 11:07AM EDT39.003.183.053.250.00-15016355.86%
NEM230609C000395002023-06-01 3:52PM EDT39.503.102.552.76+3.10--8150.20%
NEM230609C000400002023-06-02 3:16PM EDT40.002.112.122.28-0.50-19.16%1811844.92%
NEM230609C000405002023-06-02 3:13PM EDT40.501.601.701.84-0.59-26.94%67141.90%
NEM230609C000410002023-06-02 2:28PM EDT41.001.331.341.44-0.45-25.28%13514040.04%
NEM230609C000415002023-06-02 3:48PM EDT41.500.951.011.06-0.44-31.65%1779237.31%
NEM230609C000420002023-06-02 3:56PM EDT42.000.740.710.74-0.34-31.48%24537635.35%
NEM230609C000425002023-06-02 3:50PM EDT42.500.470.480.51-0.33-41.25%6691935.25%
NEM230609C000430002023-06-02 3:58PM EDT43.000.330.300.35-0.27-45.00%23884535.94%
NEM230609C000435002023-06-02 3:54PM EDT43.500.210.190.23-0.20-48.78%954836.43%
NEM230609C000440002023-06-02 3:53PM EDT44.000.130.110.15-0.17-56.67%26710737.11%
NEM230609C000445002023-06-02 3:57PM EDT44.500.080.070.10-0.12-60.00%298438.28%
NEM230609C000450002023-06-02 12:52PM EDT45.000.070.040.07-0.08-53.33%7126939.84%
NEM230609C000455002023-06-02 2:37PM EDT45.500.050.030.07-0.05-50.00%961444.92%
NEM230609C000460002023-06-01 3:11PM EDT46.000.060.000.060.00-332048.05%
NEM230609C000465002023-05-26 1:45PM EDT46.500.040.000.080.00-1255.86%
NEM230609C000470002023-06-02 1:29PM EDT47.000.020.000.07-0.02-50.00%14251.56%
NEM230609C000475002023-05-23 12:33PM EDT47.500.090.000.050.00--152.34%
NEM230609C000480002023-05-25 12:58PM EDT48.000.070.000.090.00-17361.72%
NEM230609C000490002023-05-30 11:43AM EDT49.000.020.000.060.00-33964.84%
NEM230609C000500002023-06-02 1:03PM EDT50.000.030.030.04-0.01-25.00%110774.22%
NEM230609C000510002023-05-30 1:09PM EDT51.000.030.000.060.00-77078.91%
NEM230609C000520002023-05-15 12:59PM EDT52.000.240.000.050.00-1383.59%
NEM230609C000530002023-05-31 11:14AM EDT53.000.030.000.040.00-16587.50%
NEM230609C000540002023-05-24 12:32PM EDT54.000.050.000.040.00-225793.75%
NEM230609C000550002023-05-25 3:25PM EDT55.000.030.000.040.00-4698.44%
NEM230609C000560002023-05-30 9:40AM EDT56.000.020.000.050.00-34107.81%
NEM230609C000570002023-05-04 12:40PM EDT57.000.360.000.060.00-2627116.41%
NEM230609C000600002023-05-04 11:48AM EDT60.000.200.000.060.00-14132.81%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NEM230609P000320002023-05-25 1:43PM EDT32.000.030.000.010.00--387.50%
NEM230609P000350002023-05-30 11:38AM EDT35.000.050.000.020.00-1367.19%
NEM230609P000360002023-05-30 3:16PM EDT36.000.070.000.02+0.07--257.81%
NEM230609P000365002023-06-01 2:07PM EDT36.500.010.000.02+0.01--353.13%
NEM230609P000370002023-06-02 2:07PM EDT37.000.030.010.03-0.02-40.00%108854.69%
NEM230609P000375002023-06-01 10:54AM EDT37.500.030.000.030.00-101353.13%
NEM230609P000380002023-06-02 2:31PM EDT38.000.020.010.06-0.12-85.71%45154.69%
NEM230609P000385002023-06-01 2:06PM EDT38.500.050.000.05+0.05--2447.27%
NEM230609P000390002023-06-02 3:46PM EDT39.000.070.040.060.00-2739343.36%
NEM230609P000395002023-06-02 2:22PM EDT39.500.090.070.09-0.01-10.00%539041.60%
NEM230609P000400002023-06-02 3:58PM EDT40.000.130.110.140.00-14215140.43%
NEM230609P000405002023-06-02 3:53PM EDT40.500.180.160.20-0.02-10.00%4810238.28%
NEM230609P000410002023-06-02 3:56PM EDT41.000.270.260.300.00-734436.91%
NEM230609P000415002023-06-02 3:07PM EDT41.500.490.410.43+0.08+19.51%4715735.16%
NEM230609P000420002023-06-02 3:54PM EDT42.000.630.600.63+0.05+8.62%9422434.38%
NEM230609P000425002023-06-02 3:20PM EDT42.500.970.870.91+0.17+21.25%18910634.77%
NEM230609P000430002023-06-02 2:48PM EDT43.001.261.181.28+0.26+26.00%4117037.11%
NEM230609P000435002023-06-01 1:49PM EDT43.501.331.571.680.00-348639.06%
NEM230609P000440002023-06-02 12:11PM EDT44.001.881.982.14+0.19+11.24%723843.36%
NEM230609P000450002023-06-02 10:42AM EDT45.002.632.893.10+0.10+3.95%213452.73%
NEM230609P000455002023-05-26 9:38AM EDT45.505.023.353.600.00-8058.40%
NEM230609P000460002023-05-30 11:43AM EDT46.005.623.854.050.00-1058.79%
NEM230609P000465002023-05-30 10:00AM EDT46.506.004.254.600.00-2069.34%
NEM230609P000470002023-06-01 9:34AM EDT47.006.004.855.050.00-3352.73%
NEM230609P000480002023-06-01 9:56AM EDT48.006.945.806.050.00-1151.56%
NEM230609P000490002023-06-02 11:23AM EDT49.006.656.807.10+0.23+3.58%1268.36%
NEM230609P000500002023-06-02 9:40AM EDT50.007.657.808.10-1.85-19.47%2175.78%
NEM230609P000510002023-05-08 10:33AM EDT51.003.608.809.100.00-10082.81%
NEM230609P000520002023-05-12 9:30AM EDT52.006.709.7510.100.00-1078.13%